iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

218.59 -0.17 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 406.76 415.93 405.97 412.80 2,042,663 +9.84(+2.44%)
Mar 30, 2021 400.74 403.80 398.20 402.96 1,459,008 -0.96(-0.24%)
Mar 29, 2021 406.38 407.93 399.08 403.92 2,239,039 -6.29(-1.53%)
Mar 26, 2021 391.22 410.96 390.95 410.21 2,223,274 +19.30(+4.94%)
Mar 25, 2021 384.47 392.81 380.51 390.91 1,909,515 +0.41(+0.11%)
Mar 24, 2021 402.52 404.15 390.31 390.50 2,264,481 -5.43(-1.37%)
Mar 23, 2021 408.19 408.92 394.11 395.93 1,934,023 -10.69(-2.63%)
Mar 22, 2021 403.08 411.38 401.56 406.62 1,073,521 +8.42(+2.12%)
Mar 19, 2021 394.12 401.71 389.10 398.20 2,268,727 +4.86(+1.24%)
Mar 18, 2021 404.61 405.41 392.88 393.34 2,075,369 -16.98(-4.14%)
Mar 17, 2021 399.62 413.53 396.58 410.31 1,979,855 +5.10(+1.26%)
Mar 16, 2021 404.77 411.64 402.85 405.21 2,326,741 +5.17(+1.29%)
Mar 15, 2021 393.88 400.59 391.02 400.04 1,335,991 +8.26(+2.11%)
Mar 12, 2021 388.71 392.50 385.91 391.78 1,081,625 -4.18(-1.06%)
Mar 11, 2021 391.27 398.21 389.21 395.96 1,264,441 +16.00(+4.21%)
Mar 10, 2021 393.95 394.07 379.96 379.96 1,394,611 -7.31(-1.89%)
Mar 09, 2021 377.83 389.88 376.71 387.27 1,416,237 +22.65(+6.21%)
Mar 08, 2021 384.92 386.49 364.48 364.62 2,518,829 -20.80(-5.40%)
Mar 05, 2021 382.80 386.72 364.95 385.42 2,163,765 +11.22(+3.00%)
Mar 04, 2021 391.84 393.69 368.64 374.19 2,478,589 -18.92(-4.81%)
Mar 03, 2021 405.95 406.82 389.43 393.11 1,512,934 -12.41(-3.06%)
Mar 02, 2021 419.75 419.75 405.07 405.52 1,087,857 -12.54(-3.00%)
Mar 01, 2021 411.29 418.50 408.17 418.06 795,039 +12.92(+3.19%)
Feb 26, 2021 402.61 408.88 394.59 405.14 1,563,628 +9.03(+2.28%)
Feb 25, 2021 415.14 417.89 394.47 396.12 1,814,375 -23.93(-5.70%)
Feb 24, 2021 404.31 420.49 400.66 420.04 1,078,403 +13.20(+3.24%)
Feb 23, 2021 402.39 409.92 390.73 406.85 1,382,014 -3.08(-0.75%)
Feb 22, 2021 419.81 422.76 408.49 409.93 908,808 -15.41(-3.62%)
Feb 19, 2021 421.62 427.86 420.76 425.34 773,221 +10.01(+2.41%)
Feb 18, 2021 414.43 417.25 410.13 415.33 771,764 -4.31(-1.03%)
Feb 17, 2021 422.03 424.86 413.89 419.64 955,375 -7.32(-1.71%)
Feb 16, 2021 429.07 431.44 425.13 426.96 1,079,610 +2.14(+0.50%)
Feb 12, 2021 418.40 425.65 416.26 424.82 660,541 +5.19(+1.24%)
Feb 11, 2021 408.94 419.94 408.94 419.63 723,345 +14.04(+3.46%)
Feb 10, 2021 408.15 410.27 400.38 405.59 761,458 +0.80(+0.20%)
Feb 09, 2021 404.81 407.65 402.54 404.79 474,538 -1.19(-0.29%)
Feb 08, 2021 396.82 406.29 396.80 405.99 667,514 +11.83(+3.00%)
Feb 05, 2021 399.84 399.84 393.57 394.16 501,657 -2.71(-0.68%)
Feb 04, 2021 392.40 397.19 389.64 396.87 628,488 +3.23(+0.82%)
Feb 03, 2021 403.35 404.50 392.60 393.65 944,041 -8.16(-2.03%)
Feb 02, 2021 402.00 402.32 396.39 401.81 833,288 +6.41(+1.62%)
Feb 01, 2021 386.86 396.60 385.57 395.40 658,787 +15.02(+3.95%)
Jan 29, 2021 388.00 389.82 379.11 380.37 947,232 -6.75(-1.74%)
Jan 28, 2021 386.45 392.69 383.40 387.13 1,155,902 +8.31(+2.19%)
Jan 27, 2021 392.60 392.65 377.27 378.82 1,848,309 -20.74(-5.19%)
Jan 26, 2021 406.38 406.38 399.52 399.56 419,170 -6.60(-1.62%)
Jan 25, 2021 408.96 410.01 398.33 406.15 577,425 +0.58(+0.14%)
Jan 22, 2021 409.22 410.98 405.36 405.57 572,147 -7.00(-1.70%)
Jan 21, 2021 410.55 414.22 406.32 412.57 872,086 +5.88(+1.45%)
Jan 20, 2021 412.58 413.97 405.74 406.69 634,414 -1.46(-0.36%)
Jan 19, 2021 401.10 408.42 400.16 408.15 862,581 +13.54(+3.43%)
Jan 15, 2021 402.36 402.80 392.35 394.61 824,570 -8.19(-2.03%)
Jan 14, 2021 399.34 407.43 399.34 402.80 599,739 +8.36(+2.12%)
Jan 13, 2021 397.45 398.31 392.89 394.44 411,628 +0.64(+0.16%)
Jan 12, 2021 393.95 397.61 390.37 393.80 1,544,912 +2.37(+0.61%)
Jan 11, 2021 384.14 394.53 383.85 391.43 559,279 +3.93(+1.01%)
Jan 08, 2021 392.85 394.65 382.96 387.51 727,120 +0.20(+0.05%)
Jan 07, 2021 378.68 388.25 378.68 387.30 620,214 +14.08(+3.77%)
Jan 06, 2021 370.35 380.56 369.83 373.22 1,101,096 -1.21(-0.32%)
Jan 05, 2021 366.64 374.44 366.36 374.44 571,999 +7.50(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.